Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdl Biopharma Inc (NQ: PDLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.640 5.680 5.570 5.650 2,057,427 +0.00(+0.00%)
Aug 28, 2015 5.440 5.660 5.430 5.650 2,285,739 +0.17(+3.10%)
Aug 27, 2015 5.450 5.540 5.365 5.480 2,040,723 +0.09(+1.58%)
Aug 26, 2015 5.410 5.410 5.165 5.395 3,156,902 +0.09(+1.70%)
Aug 25, 2015 5.470 5.470 5.150 5.305 3,204,029 +0.04(+0.66%)
Aug 24, 2015 5.090 5.510 4.710 5.270 3,534,588 -0.26(-4.70%)
Aug 21, 2015 5.710 5.780 5.500 5.530 3,945,595 -0.29(-4.98%)
Aug 20, 2015 5.970 6.000 5.820 5.820 1,605,258 -0.23(-3.80%)
Aug 19, 2015 5.950 6.055 5.840 6.050 1,618,316 +0.09(+1.51%)
Aug 18, 2015 5.990 6.050 5.950 5.960 991,224 -0.06(-1.00%)
Aug 17, 2015 5.870 6.030 5.810 6.020 1,546,714 +0.14(+2.38%)
Aug 14, 2015 5.780 5.880 5.750 5.880 1,860,823 +0.04(+0.68%)
Aug 13, 2015 5.850 5.910 5.780 5.840 1,691,208 -0.04(-0.68%)
Aug 12, 2015 5.830 5.910 5.760 5.880 3,168,151 +0.00(+0.00%)
Aug 11, 2015 5.900 5.940 5.790 5.880 1,453,612 -0.02(-0.34%)
Aug 10, 2015 5.840 5.950 5.810 5.900 2,218,321 +0.11(+1.90%)
Aug 07, 2015 5.740 5.820 5.660 5.790 2,573,944 +0.06(+1.05%)
Aug 06, 2015 5.790 5.910 5.650 5.730 3,450,088 -0.07(-1.21%)
Aug 05, 2015 5.670 5.900 5.670 5.800 2,730,550 +0.13(+2.29%)
Aug 04, 2015 5.700 5.780 5.620 5.670 2,378,167 -0.05(-0.87%)
Aug 03, 2015 5.850 5.900 5.660 5.720 2,073,509 -0.10(-1.72%)
Jul 31, 2015 5.770 5.860 5.750 5.820 2,172,458 +0.06(+1.04%)
Jul 30, 2015 5.830 5.840 5.710 5.760 4,448,698 -0.11(-1.87%)
Jul 29, 2015 5.900 6.110 5.800 5.870 2,507,408 -0.01(-0.25%)
Jul 28, 2015 5.870 5.960 5.850 5.885 2,394,128 +0.02(+0.43%)
Jul 27, 2015 6.000 6.004 5.760 5.860 4,484,716 -0.17(-2.82%)
Jul 24, 2015 6.180 6.200 6.010 6.030 2,288,679 -0.15(-2.43%)
Jul 23, 2015 6.290 6.290 6.140 6.180 2,019,049 -0.08(-1.28%)
Jul 22, 2015 6.320 6.380 6.260 6.260 1,361,266 -0.10(-1.57%)
Jul 21, 2015 6.320 6.460 6.250 6.360 2,633,998 -0.02(-0.31%)
Jul 20, 2015 6.450 6.460 6.250 6.380 2,495,772 -0.03(-0.47%)
Jul 17, 2015 6.540 6.615 6.410 6.410 7,086,999 -0.15(-2.29%)
Jul 16, 2015 6.510 6.630 6.510 6.560 2,128,184 +0.05(+0.77%)
Jul 15, 2015 6.480 6.580 6.410 6.510 3,842,142 +0.07(+1.09%)
Jul 14, 2015 6.320 6.465 6.320 6.440 1,856,617 +0.09(+1.42%)
Jul 13, 2015 6.320 6.380 6.285 6.350 2,205,832 +0.05(+0.79%)
Jul 10, 2015 6.100 6.320 6.100 6.300 1,867,243 +0.25(+4.13%)
Jul 09, 2015 6.030 6.115 6.010 6.050 1,811,663 +0.04(+0.67%)
Jul 08, 2015 6.060 6.170 5.980 6.010 2,493,857 -0.16(-2.59%)
Jul 07, 2015 6.180 6.190 6.010 6.170 2,460,899 -0.01(-0.16%)
Jul 06, 2015 6.100 6.230 6.070 6.180 2,609,985 +0.05(+0.82%)
Jul 02, 2015 6.410 6.130 6.130 6.130 4,912,200 -0.28(-4.37%)
Jul 01, 2015 6.450 6.520 6.300 6.410 2,922,308 -0.02(-0.31%)
Jun 30, 2015 6.390 6.480 6.360 6.430 1,916,397 +0.07(+1.10%)
Jun 29, 2015 6.430 6.490 6.335 6.360 2,064,840 -0.15(-2.30%)
Jun 26, 2015 6.510 6.600 6.480 6.510 5,084,114 +0.01(+0.15%)
Jun 25, 2015 6.560 6.610 6.450 6.500 1,589,536 -0.03(-0.46%)
Jun 24, 2015 6.650 6.675 6.500 6.530 1,806,161 -0.12(-1.80%)
Jun 23, 2015 6.650 6.750 6.580 6.650 3,114,009 +0.05(+0.76%)
Jun 22, 2015 6.510 6.650 6.510 6.600 1,971,649 +0.10(+1.54%)
Jun 19, 2015 6.530 6.540 6.450 6.500 1,926,827 +0.00(+0.00%)
Jun 18, 2015 6.400 6.550 6.390 6.500 1,738,552 +0.10(+1.56%)
Jun 17, 2015 6.370 6.430 6.320 6.400 1,079,342 +0.04(+0.63%)
Jun 16, 2015 6.520 6.540 6.330 6.360 2,069,403 -0.09(-1.40%)
Jun 15, 2015 6.430 6.470 6.290 6.450 2,070,662 +0.01(+0.16%)
Jun 12, 2015 6.480 6.530 6.410 6.440 1,679,999 -0.02(-0.31%)
Jun 11, 2015 6.260 6.500 6.200 6.460 4,468,096 +0.17(+2.70%)
Jun 10, 2015 6.260 6.300 6.180 6.290 2,218,615 +0.06(+0.96%)
Jun 09, 2015 6.320 6.350 6.200 6.230 2,444,195 -0.08(-1.27%)
Jun 08, 2015 6.400 6.410 6.310 6.310 1,686,359 -0.08(-1.25%)
Jun 05, 2015 6.370 6.420 6.320 6.390 1,765,615 -0.01(-0.16%)
Jun 04, 2015 6.450 6.500 6.320 6.400 2,890,088 -0.11(-1.69%)
Jun 03, 2015 6.590 6.600 6.430 6.510 2,226,205 -0.17(-2.54%)
Jun 02, 2015 6.670 6.780 6.595 6.680 3,740,427 -0.03(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.